GPG.V - Grande Portage Resources Ltd.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.18000.19000.18000.19000.190025,200
May 30, 20230.19000.19000.19000.19000.1900200
May 29, 20230.19000.19000.19000.19000.19002,500
May 26, 20230.20000.20000.20000.20000.20003,000
May 25, 20230.19000.19000.18000.19000.190034,400
May 24, 20230.19000.19000.19000.19000.19002,800
May 23, 20230.21000.21000.20000.20000.200016,500
May 19, 20230.21000.21000.21000.21000.21009,000
May 18, 20230.20000.20000.19000.19000.190017,000
May 17, 20230.20000.20000.20000.20000.20006,300
May 16, 20230.22000.22000.19000.19000.190037,300
May 15, 20230.21000.21000.21000.21000.210019,500
May 12, 20230.22000.22000.21000.21000.210025,700
May 11, 20230.23000.23000.22000.23000.230070,100
May 10, 20230.25000.25000.23000.23000.230015,900
May 09, 20230.25000.25000.25000.25000.25006,000
May 08, 20230.24000.24000.24000.24000.24003,200
May 05, 20230.25000.25000.25000.25000.2500500
May 04, 20230.24000.25000.24000.24000.240021,600
May 03, 20230.22000.27000.22000.24000.240039,600
May 02, 20230.23000.23000.22000.23000.230053,200
May 01, 20230.23000.24000.23000.24000.240043,500
Apr 28, 20230.24000.24000.24000.24000.24001,000
Apr 27, 20230.23000.24000.23000.24000.240060,500
Apr 26, 20230.23000.23000.23000.23000.230020,000
Apr 25, 20230.24000.24000.23000.23000.230011,000
Apr 24, 20230.24000.24000.24000.24000.24007,500
Apr 21, 20230.24000.24000.24000.24000.240023,000
Apr 20, 20230.24000.24000.24000.24000.24009,100
Apr 19, 20230.25000.25000.24000.24000.240010,800
Apr 18, 20230.26000.26000.26000.26000.26005,000
Apr 17, 20230.27000.27000.25000.26000.260019,700
Apr 14, 20230.27000.27000.26000.27000.2700744,800
Apr 13, 20230.23000.27000.23000.27000.270075,700
Apr 12, 20230.23000.24000.23000.24000.240012,900
Apr 11, 20230.24000.24000.24000.24000.24007,000
Apr 10, 20230.23000.24000.23000.24000.24004,500
Apr 06, 20230.24000.24000.23000.23000.230047,600
Apr 05, 20230.26000.26000.24000.25000.250044,600
Apr 04, 20230.22000.25000.22000.25000.250045,600
Apr 03, 20230.22000.22000.20000.20000.20009,900
Mar 31, 20230.21000.21000.20000.20000.20007,800
Mar 30, 20230.20000.21000.20000.21000.210040,300
Mar 29, 20230.19000.19000.19000.19000.19003,000
Mar 28, 20230.19000.19000.18000.19000.190033,100
Mar 27, 20230.19000.19000.18000.18000.180023,700
Mar 24, 20230.19000.20000.18000.20000.2000137,000
Mar 23, 20230.18000.18000.17000.18000.180020,300
Mar 22, 20230.18000.18000.18000.18000.18002,200
Mar 21, 20230.18000.18000.17000.17000.170025,700
Mar 20, 20230.18000.18000.18000.18000.18002,500
Mar 17, 20230.18000.18000.18000.18000.18005,000
Mar 16, 20230.17000.18000.17000.18000.18004,500
Mar 15, 20230.18000.18000.17000.17000.17003,100
Mar 14, 20230.19000.19000.19000.19000.1900-
Mar 13, 20230.18000.19000.18000.19000.19006,100
Mar 10, 20230.18000.19000.17000.17000.170034,200
Mar 09, 20230.19000.19000.19000.19000.190052,000
Mar 08, 20230.18000.18000.18000.18000.180013,300
Mar 07, 20230.17000.17000.17000.17000.1700-
Mar 06, 20230.17000.17000.17000.17000.170012,000
Mar 03, 20230.17000.17000.17000.17000.17008,500
Mar 02, 20230.17000.17000.16000.16000.16009,800
Mar 01, 20230.18000.18000.16000.16000.160023,500
Feb 28, 20230.16000.18000.16000.18000.180022,100
Feb 27, 20230.16000.17000.16000.17000.170011,400
Feb 24, 20230.18000.18000.17000.17000.170016,000
Feb 23, 20230.17000.17000.17000.17000.170041,700
Feb 22, 20230.18000.18000.16000.16000.160048,500
Feb 21, 20230.18000.18000.18000.18000.180027,200
Feb 17, 20230.19000.19000.18000.19000.190048,500
Feb 16, 20230.19000.19000.18000.19000.190066,400
Feb 15, 20230.19000.20000.19000.19000.190057,000
Feb 14, 20230.18000.19000.18000.19000.19003,900
Feb 13, 20230.18000.19000.18000.18000.180085,700
Feb 10, 20230.18000.18000.18000.18000.180041,900
Feb 09, 20230.19000.19000.19000.19000.190028,000
Feb 08, 20230.18000.18000.18000.18000.180087,900
Feb 07, 20230.19000.19000.18000.19000.1900107,000
Feb 06, 20230.19000.19000.18000.19000.1900100,000
Feb 03, 20230.20000.20000.19000.19000.190032,100
Feb 02, 20230.20000.20000.20000.20000.200047,000
Feb 01, 20230.20000.21000.19000.21000.210063,200
Jan 31, 20230.21000.21000.20000.20000.200089,200
Jan 30, 20230.26000.26000.21000.21000.2100326,100
Jan 27, 20230.26000.26000.26000.26000.260050,800
Jan 26, 20230.25000.26000.25000.25000.250026,000
Jan 25, 20230.25000.26000.25000.25000.250083,500
Jan 24, 20230.25000.25000.25000.25000.250025,000
Jan 23, 20230.25000.25000.25000.25000.250029,900
Jan 20, 20230.26000.26000.26000.26000.2600300
Jan 19, 20230.25000.26000.25000.26000.26008,500
Jan 18, 20230.25000.25000.25000.25000.25005,500
Jan 17, 20230.25000.25000.25000.25000.25005,500
Jan 16, 20230.25000.25000.25000.25000.250018,800
Jan 13, 20230.26000.26000.24000.25000.25008,800
Jan 12, 20230.24000.26000.24000.26000.260015,700
Jan 11, 20230.24000.25000.24000.24000.240080,300
Jan 10, 20230.24000.24000.24000.24000.2400500
Jan 09, 20230.25000.25000.23000.24000.240092,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...